Skip to main content
logo
Covista Inc. (CVSA)
NYSE: CVSA · Real-Time Price · USD
133.58
+1.25 (0.94%)
Sep 1, 2026, 4:00 PM EDT - Market closed

Covista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026133.12137.22132.95133.58133.580.94%297,330
Aug 31, 2026135.99136.06131.79132.33132.33-1.59%514,278
Aug 28, 2026140.68142.13134.05134.47134.47-4.41%388,852
Aug 27, 2026137.18141.43137.16140.68140.682.10%307,371
Aug 26, 2026135.48138.71135.00137.78137.781.03%300,282
Aug 25, 2026131.59137.11129.66136.38136.382.73%356,823
Aug 24, 2026132.85135.96131.51132.76132.760.31%352,986
Aug 21, 2026128.25132.79126.39132.35132.353.37%415,466
Aug 20, 2026130.99133.48128.01128.04128.04-2.95%415,548
Aug 19, 2026133.43135.57131.50131.93131.930.36%270,379
Aug 18, 2026134.30136.34131.41131.46131.46-0.65%282,611
Aug 17, 2026130.50133.47130.50132.32132.320.23%312,039
Aug 14, 2026131.96132.19130.49132.01132.010.09%164,796
Aug 13, 2026130.14134.12128.30131.89131.892.86%267,395
Aug 12, 2026125.65129.39125.34128.22128.221.38%341,666
Aug 11, 2026130.16132.09125.19126.48126.48-1.73%329,097
Aug 10, 2026138.90139.78128.56128.71128.71-8.70%439,691
Aug 7, 2026127.19141.92124.14140.98140.9813.46%679,253
Aug 6, 2026127.65127.65122.07124.26124.26-3.61%546,294
Aug 5, 2026133.29133.29128.35128.91128.91-0.75%274,180
Aug 4, 2026125.10130.46123.45129.89129.891.88%213,930
Aug 3, 2026124.27128.30122.56127.49127.492.11%279,483
Jul 31, 2026122.81125.49120.10124.85124.85-1.26%347,032
Jul 30, 2026133.25133.25125.90126.44126.44-5.36%346,039
Jul 29, 2026125.65134.67125.65133.60133.605.78%402,033
Jul 28, 2026121.00126.64121.00126.30126.305.06%326,763
Jul 27, 2026116.81120.67116.12120.22120.223.78%237,858
Jul 24, 2026115.66116.68114.20115.84115.840.62%219,873
Jul 23, 2026111.15115.32111.00115.13115.132.72%283,539
Jul 22, 2026115.43116.49109.42112.08112.08-3.67%335,685
Jul 21, 2026115.62117.85114.30116.35116.351.14%358,871
Jul 20, 2026117.89118.31114.91115.04115.04-2.51%227,702
Jul 17, 2026115.08119.47112.86118.00118.001.53%576,994
Jul 16, 2026116.07119.94113.97116.22116.220.35%489,289
Jul 15, 2026132.87132.91115.56115.82115.82-12.33%748,415
Jul 14, 2026132.38135.16130.65132.11132.11-0.80%249,244
Jul 13, 2026132.38135.16130.69133.18133.181.74%258,106
Jul 10, 2026131.64132.52129.18130.90130.90-0.32%300,845
Jul 9, 2026129.34132.55128.24131.32131.320.36%316,206
Jul 8, 2026135.36135.96130.72130.85130.85-3.47%297,158
Jul 7, 2026131.64135.60129.44135.55135.554.62%458,877
Jul 6, 2026129.02131.30125.19129.56129.56-0.25%394,596
Jul 2, 2026129.11131.78128.69129.88129.881.29%286,051
Jul 1, 2026124.86131.56124.35128.23128.232.86%318,850
Jun 30, 2026123.18127.07122.36124.66124.660.65%275,719
Jun 29, 2026126.71127.78123.66123.85123.85-2.89%396,231
Jun 26, 2026123.89128.37122.34127.53127.532.71%891,456
Jun 25, 2026123.22127.48122.35124.16124.161.10%349,587
Jun 24, 2026120.49123.10120.05122.81122.811.72%275,019
Jun 23, 2026119.21122.81119.21120.73120.731.22%309,693